日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アイホン(6718)の株価時系列情報

アイホン(6718)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/16 2,700 2,700 2,658 2,678 42,600
2026/06/15 2,690 2,701 2,685 2,696 22,000
2026/06/12 2,674 2,683 2,662 2,677 32,300
2026/06/11 2,640 2,664 2,620 2,664 27,700
2026/06/10 2,657 2,659 2,640 2,640 29,700
2026/06/09 2,697 2,703 2,661 2,669 33,800
2026/06/08 2,681 2,713 2,671 2,692 27,200
2026/06/05 2,690 2,729 2,690 2,717 17,800
2026/06/04 2,705 2,712 2,689 2,689 15,800
2026/06/03 2,660 2,705 2,660 2,705 25,800
2026/06/02 2,682 2,682 2,650 2,657 41,600
2026/06/01 2,706 2,716 2,681 2,682 37,500
2026/05/29 2,730 2,739 2,706 2,706 34,400
2026/05/28 2,746 2,758 2,729 2,732 25,200
2026/05/27 2,754 2,779 2,745 2,757 30,200
2026/05/26 2,749 2,762 2,730 2,749 31,300
2026/05/25 2,768 2,768 2,730 2,737 30,500
2026/05/22 2,747 2,747 2,713 2,725 14,800
2026/05/21 2,744 2,764 2,720 2,722 43,700
2026/05/20 2,741 2,747 2,707 2,721 30,600
2026/05/19 2,735 2,770 2,735 2,767 52,700
2026/05/18 2,720 2,735 2,707 2,725 32,100
2026/05/15 2,719 2,729 2,700 2,717 40,600
2026/05/14 2,732 2,740 2,703 2,703 38,600
2026/05/13 2,799 2,799 2,720 2,732 78,600
2026/05/12 2,848 2,856 2,719 2,765 109,900
2026/05/11 2,859 2,865 2,834 2,848 39,800
2026/05/08 2,850 2,854 2,803 2,854 35,800
2026/05/07 2,821 2,855 2,814 2,835 25,200
2026/05/01 2,789 2,813 2,770 2,813 28,000
2026/04/30 2,815 2,823 2,773 2,789 47,100
2026/04/28 2,775 2,830 2,775 2,830 25,600
2026/04/27 2,771 2,797 2,768 2,777 23,800
2026/04/24 2,811 2,811 2,779 2,787 20,800
2026/04/23 2,811 2,813 2,780 2,801 28,000
2026/04/22 2,826 2,826 2,804 2,811 13,400
2026/04/21 2,833 2,833 2,804 2,804 19,900
2026/04/20 2,852 2,852 2,821 2,833 15,000
2026/04/17 2,830 2,854 2,830 2,846 10,900
2026/04/16 2,863 2,863 2,832 2,840 15,500
2026/04/15 2,860 2,869 2,839 2,851 31,800
2026/04/14 2,836 2,861 2,821 2,842 30,000
2026/04/13 2,819 2,850 2,819 2,834 21,700
2026/04/10 2,872 2,882 2,816 2,819 43,000
2026/04/09 2,857 2,888 2,847 2,880 58,000
2026/04/08 2,850 2,859 2,825 2,847 48,600
2026/04/07 2,830 2,845 2,815 2,830 15,800
2026/04/06 2,801 2,832 2,799 2,831 20,100
2026/04/03 2,785 2,821 2,785 2,804 18,400
2026/03/27 2,819 2,835 2,811 2,831 43,600
2026/03/26 2,827 2,830 2,798 2,810 40,300
2026/03/25 2,802 2,823 2,802 2,812 27,900
2026/03/24 2,770 2,776 2,748 2,773 35,400
2026/03/23 2,760 2,760 2,707 2,724 79,300
2026/03/19 2,815 2,818 2,781 2,782 38,200
2026/03/18 2,825 2,843 2,815 2,842 14,600
2026/03/17 2,793 2,828 2,793 2,798 23,700
2026/03/16 2,803 2,829 2,787 2,793 34,100
2026/03/13 2,804 2,840 2,804 2,810 37,600
2026/03/12 2,880 2,880 2,826 2,841 44,300
2026/03/11 2,900 2,908 2,877 2,877 26,300
2026/03/10 2,869 2,910 2,835 2,897 64,800
2026/03/09 2,818 2,835 2,770 2,831 70,400
2026/03/06 2,852 2,875 2,831 2,863 54,300
2026/03/05 2,875 2,886 2,840 2,859 52,100
2026/03/04 2,860 2,863 2,777 2,795 105,100
2026/03/03 2,919 2,936 2,876 2,876 46,600
2026/03/02 2,950 2,950 2,886 2,919 70,400
2026/02/27 2,935 2,968 2,927 2,959 51,400
2026/02/26 2,924 2,944 2,914 2,925 36,100
2026/02/25 2,925 2,931 2,895 2,924 50,600
2026/02/24 2,883 2,924 2,875 2,914 63,800
2026/02/20 2,882 2,882 2,851 2,877 56,700
2026/02/19 2,884 2,885 2,861 2,882 34,100
2026/02/18 2,864 2,887 2,854 2,871 39,900
2026/02/17 2,835 2,860 2,823 2,850 45,500
2026/02/16 2,848 2,858 2,827 2,834 74,700
2026/02/13 2,904 2,904 2,847 2,848 67,900
2026/02/12 2,887 2,905 2,877 2,897 46,900
2026/02/10 2,877 2,890 2,874 2,882 39,700
2026/02/09 2,909 2,909 2,873 2,875 62,800
2026/02/06 2,886 2,886 2,865 2,875 50,200
2026/02/05 2,878 2,885 2,855 2,871 77,300
2026/02/04 2,887 2,922 2,850 2,878 182,500
2026/02/03 2,995 3,040 2,968 3,000 62,500
2026/02/02 2,982 3,025 2,965 2,967 22,900
2026/01/30 2,979 2,979 2,954 2,972 30,200
2026/01/29 2,950 2,969 2,924 2,954 32,500
2026/01/28 2,991 2,991 2,955 2,960 37,200
2026/01/27 3,000 3,010 2,975 3,005 36,700
2026/01/26 3,050 3,050 3,000 3,000 43,600
2026/01/23 3,060 3,080 3,030 3,075 20,600
2026/01/22 3,025 3,050 3,025 3,045 24,000
2026/01/21 3,015 3,030 3,000 3,030 18,600
2026/01/20 3,055 3,055 3,020 3,030 27,400
2026/01/19 3,125 3,130 3,065 3,070 26,100
2026/01/16 3,095 3,115 3,070 3,115 26,600
2026/01/15 3,070 3,095 3,065 3,090 18,900
2026/01/14 3,070 3,090 3,070 3,085 22,500
2026/01/13 3,100 3,100 3,060 3,085 46,300
2026/01/09 3,060 3,100 3,035 3,050 35,700
2026/01/08 3,050 3,100 3,045 3,060 46,100
2026/01/07 3,005 3,055 3,000 3,045 41,200
2026/01/06 2,973 3,035 2,971 3,005 57,300
2026/01/05 2,950 2,985 2,950 2,973 54,000

このページの先頭へ